EML Payments Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.940	1.025	0.910	1.015	1.015	2,848,739
2025-05-23	0.950	0.975	0.948	0.970	0.970	583,691
2025-05-22	0.960	0.960	0.930	0.950	0.950	1,391,350
2025-05-21	0.990	0.990	0.950	0.965	0.965	1,382,099
2025-05-20	0.970	0.990	0.955	0.970	0.970	1,010,222
2025-05-19	0.980	0.980	0.935	0.950	0.950	1,587,562
2025-05-16	0.990	1.000	0.950	0.965	0.965	842,591
2025-05-15	1.010	1.020	0.985	0.985	0.985	589,275
2025-05-14	1.030	1.090	0.995	1.010	1.010	1,921,018
2025-05-13	0.960	1.040	0.960	1.030	1.030	2,754,197
2025-05-12	0.975	0.985	0.948	0.950	0.950	794,795
2025-05-09	0.995	1.010	0.973	0.975	0.975	1,147,857
2025-05-08	0.975	1.000	0.965	0.995	0.995	739,766
2025-05-07	0.950	0.998	0.950	0.980	0.980	724,768
2025-05-06	0.975	0.985	0.950	0.970	0.970	1,015,368
2025-05-05	0.965	0.990	0.960	0.975	0.975	1,373,561
2025-05-02	0.960	0.978	0.945	0.965	0.965	570,013
2025-05-01	0.970	0.985	0.960	0.965	0.965	359,092
2025-04-30	0.945	0.985	0.945	0.975	0.975	1,972,419
2025-04-29	0.935	0.950	0.920	0.945	0.945	2,492,472
2025-04-28	0.940	0.960	0.920	0.920	0.920	1,164,618
2025-04-24	0.905	0.945	0.905	0.935	0.935	776,384
2025-04-23	0.895	0.940	0.895	0.935	0.935	830,286
2025-04-22	0.890	0.915	0.875	0.915	0.915	750,422
2025-04-17	0.870	0.910	0.870	0.900	0.900	1,194,125
2025-04-16	0.905	0.913	0.875	0.880	0.880	768,072
2025-04-15	0.910	0.910	0.880	0.905	0.905	646,364
2025-04-14	0.905	0.920	0.880	0.885	0.885	435,744
2025-04-11	0.880	0.905	0.860	0.900	0.900	852,993
2025-04-10	0.900	0.920	0.875	0.895	0.895	2,056,441
2025-04-09	0.830	0.850	0.810	0.810	0.810	1,346,159
2025-04-08	0.800	0.855	0.795	0.840	0.840	3,008,575
2025-04-07	0.850	0.850	0.770	0.795	0.795	7,313,618
2025-04-04	0.940	0.940	0.875	0.885	0.885	3,068,971
2025-04-03	0.940	0.960	0.900	0.955	0.955	1,789,331
2025-04-02	0.950	0.965	0.930	0.950	0.950	1,107,690
2025-04-01	0.975	0.975	0.940	0.950	0.950	1,398,914
2025-03-31	0.980	0.985	0.935	0.965	0.965	1,272,586
2025-03-28	0.980	0.995	0.975	0.990	0.990	946,764
2025-03-27	0.985	0.990	0.970	0.980	0.980	1,572,862
2025-03-26	0.980	1.005	0.960	0.990	0.990	1,120,777
2025-03-25	1.000	1.015	0.970	0.970	0.970	1,408,497
2025-03-24	0.990	0.990	0.970	0.985	0.985	520,961
2025-03-21	0.990	1.000	0.970	1.000	1.000	4,904,104
2025-03-20	1.020	1.020	0.980	0.990	0.990	2,997,800
2025-03-19	0.975	1.025	0.965	1.000	1.000	2,545,081
2025-03-18	0.940	0.980	0.915	0.975	0.975	1,825,197
2025-03-17	0.940	0.970	0.925	0.930	0.930	747,652
2025-03-14	0.945	0.945	0.918	0.925	0.925	1,262,310
2025-03-13	0.940	0.970	0.940	0.945	0.945	541,768
2025-03-12	0.970	0.970	0.930	0.950	0.950	1,605,560
2025-03-11	0.970	0.980	0.940	0.965	0.965	1,387,722
2025-03-10	1.005	1.015	0.985	0.985	0.985	405,890
2025-03-07	0.985	1.005	0.965	1.000	1.000	1,189,413
2025-03-06	1.005	1.020	0.990	1.000	1.000	1,045,852
2025-03-05	0.995	1.015	0.983	0.990	0.990	1,500,548
2025-03-04	1.020	1.020	0.930	0.990	0.990	3,276,282
2025-03-03	0.950	1.050	0.950	1.045	1.045	5,080,374
2025-02-28	0.980	0.980	0.920	0.970	0.970	4,796,929
2025-02-27	0.970	1.008	0.910	0.970	0.970	7,320,491

← NewerPage 7 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.